시장 데이터를 불러오는 중
전체 종목
시나이 이뮤노테라퓨틱스 ADR 과거 주가
Scinai Immunotherapeutics Ltd. - American Depositary Shares · SCNI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scinai Immunotherapeutics Ltd. - American Depositary Shares · SCNI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,636 | ₩1,649 | ₩1,582 | ₩1,582 | -3.28% | 1.9만 |
| 2026.10.08 | ₩1,488 | ₩1,649 | ₩1,421 | ₩1,622 | +9.01% | 8.9만 |
| 2026.10.07 | ₩1,609 | ₩1,649 | ₩1,502 | ₩1,515 | -5.83% | 4만 |
| 2026.10.06 | ₩1,694 | ₩1,730 | ₩1,636 | ₩1,636 | -3.40% | 4.3만 |
| 2026.10.05 | ₩1,783 | ₩1,826 | ₩1,690 | ₩1,690 | -5.26% | 3.8만 |
| 2026.10.02 | ₩1,746 | ₩1,837 | ₩1,743 | ₩1,783 | +2.15% | 2.2만 |
| 2026.10.01 | ₩1,864 | ₩1,944 | ₩1,703 | ₩1,757 | -5.76% | 4.2만 |
| 2026.09.30 | ₩1,824 | ₩1,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,904 |
| +4.41% |
| 8만 |
| 2026.09.29 | ₩2,011 | ₩2,011 | ₩1,810 | ₩1,891 | -6.00% | 9.8만 |
|---|
| 2026.09.28 | ₩2,078 | ₩2,105 | ₩1,917 | ₩1,971 | -5.16% | 6.7만 |
|---|
| 2026.09.25 | ₩2,300 | ₩2,320 | ₩2,078 | ₩2,078 | -9.62% | 12만 |
|---|
| 2026.09.24 | ₩2,561 | ₩2,600 | ₩2,427 | ₩2,494 | -2.62% | 16.6만 |
|---|
| 2026.09.23 | ₩2,360 | ₩2,789 | ₩2,266 | ₩2,655 | +12.50% | 51.7만 |
|---|
| 2026.09.22 | ₩2,159 | ₩2,592 | ₩2,105 | ₩2,561 | +18.63% | 66.1만 |
|---|
| 2026.09.21 | ₩2,293 | ₩2,454 | ₩2,105 | ₩2,266 | -1.17% | 1625.1만 |
|---|
| 2026.09.18 | ₩2,145 | ₩2,373 | ₩2,011 | ₩2,092 | -2.50% | 21.5만 |
|---|
| 2026.09.17 | ₩1,931 | ₩2,320 | ₩1,924 | ₩2,172 | +12.50% | 40.6만 |
|---|
| 2026.09.16 | ₩1,917 | ₩2,092 | ₩1,917 | ₩2,038 | +6.29% | 38.9만 |
|---|
| 2026.09.15 | ₩2,467 | ₩2,521 | ₩2,011 | ₩2,065 | -16.30% | 143만 |
|---|
| 2026.09.14 | ₩3,124 | ₩3,580 | ₩2,963 | ₩3,272 | +4.72% | 4105.5만 |
|---|
| 2026.09.11 | ₩2,253 | ₩2,387 | ₩2,214 | ₩2,226 | -1.19% | 349.4만 |
|---|
| 2026.09.10 | ₩2,253 | ₩2,266 | ₩2,145 | ₩2,239 | -0.60% | 4.4만 |
|---|
| 2026.09.09 | ₩2,293 | ₩2,373 | ₩2,212 | ₩2,293 | 0.00% | 6.7만 |
|---|
| 2026.09.08 | ₩2,347 | ₩2,467 | ₩2,212 | ₩2,280 | -2.86% | 9.8만 |
|---|
| 2026.09.04 | ₩2,588 | ₩2,695 | ₩2,481 | ₩2,494 | -3.63% | 8.3만 |
|---|
| 2026.09.03 | ₩2,749 | ₩2,816 | ₩2,615 | ₩2,615 | -4.88% | 18.9만 |
|---|
| 2026.09.02 | ₩3,245 | ₩3,285 | ₩3,030 | ₩3,138 | -3.31% | 161.2만 |
|---|
| 2026.09.01 | ₩3,258 | ₩3,500 | ₩3,207 | ₩3,299 | +1.23% | 5.5만 |
|---|
| 2026.08.31 | ₩3,285 | ₩3,620 | ₩3,245 | ₩3,352 | +2.04% | 2.5만 |
|---|
| 2026.08.28 | ₩3,620 | ₩3,996 | ₩3,124 | ₩3,366 | -7.04% | 3.7만 |
|---|
| 2026.08.27 | ₩3,808 | ₩3,808 | ₩3,513 | ₩3,594 | -5.63% | 9.2만 |
|---|
| 2026.08.26 | ₩3,822 | ₩4,090 | ₩3,687 | ₩3,848 | +0.70% | 9.6만 |
|---|
| 2026.08.25 | ₩4,090 | ₩4,237 | ₩3,674 | ₩3,862 | -5.57% | 13만 |
|---|
| 2026.08.24 | ₩4,358 | ₩4,358 | ₩3,851 | ₩4,197 | -3.69% | 17.7만 |
|---|
| 2026.08.21 | ₩4,291 | ₩4,800 | ₩3,822 | ₩4,318 | +0.62% | 42만 |
|---|
| 2026.08.20 | ₩3,755 | ₩4,251 | ₩3,540 | ₩3,942 | +5.00% | 16.6만 |
|---|
| 2026.08.19 | ₩3,218 | ₩4,157 | ₩3,124 | ₩3,674 | +14.17% | 17.3만 |
|---|
| 2026.08.18 | ₩3,084 | ₩3,245 | ₩2,950 | ₩3,165 | +2.61% | 1.5만 |
|---|
| 2026.08.17 | ₩3,218 | ₩3,232 | ₩3,030 | ₩3,057 | -5.00% | 9.3천 |
|---|
| 2026.08.14 | ₩3,218 | ₩3,352 | ₩3,218 | ₩3,258 | +1.25% | 1.2만 |
|---|
| 2026.08.13 | ₩3,285 | ₩3,352 | ₩3,097 | ₩3,218 | -2.04% | 6.5천 |
|---|
| 2026.08.12 | ₩3,178 | ₩3,312 | ₩3,084 | ₩3,312 | +4.22% | 9.9천 |
|---|
| 2026.08.11 | ₩3,272 | ₩3,299 | ₩3,097 | ₩3,165 | -3.28% | 8.3천 |
|---|
| 2026.08.10 | ₩3,352 | ₩3,527 | ₩3,258 | ₩3,366 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩3,352 | ₩3,486 | ₩3,232 | ₩3,285 | -2.00% | 2만 |
|---|
| 2026.08.06 | ₩3,017 | ₩3,486 | ₩2,883 | ₩3,473 | +15.11% | 4.3만 |
|---|
| 2026.08.05 | ₩3,352 | ₩3,352 | ₩3,191 | ₩3,352 | 0.00% | 3.3만 |
|---|
| 2026.08.04 | ₩3,500 | ₩3,620 | ₩3,272 | ₩3,352 | -4.21% | 5만 |
|---|
| 2026.08.03 | ₩3,889 | ₩5,095 | ₩3,567 | ₩3,661 | -5.86% | 48.8만 |
|---|
| 2026.07.31 | ₩3,755 | ₩3,755 | ₩3,486 | ₩3,661 | -2.50% | 1.2만 |
|---|
| 2026.07.30 | ₩3,500 | ₩3,795 | ₩3,084 | ₩3,701 | +5.75% | 9.6천 |
|---|
| 2026.07.29 | ₩3,285 | ₩3,607 | ₩3,285 | ₩3,580 | +8.98% | 6.7천 |
|---|
| 2026.07.28 | ₩3,848 | ₩3,848 | ₩3,352 | ₩3,540 | -8.01% | 4.8만 |
|---|
| 2026.07.27 | ₩3,084 | ₩3,728 | ₩3,084 | ₩3,312 | +7.39% | 6.9천 |
|---|
| 2026.07.24 | ₩3,232 | ₩3,285 | ₩3,084 | ₩3,084 | -4.56% | 3.5천 |
|---|
| 2026.07.23 | ₩3,352 | ₩3,379 | ₩3,245 | ₩3,312 | -1.20% | 850 |
|---|
| 2026.07.22 | ₩3,285 | ₩3,486 | ₩3,084 | ₩3,392 | +3.27% | 8.5천 |
|---|
| 2026.07.21 | ₩3,071 | ₩3,473 | ₩3,071 | ₩3,299 | +7.42% | 9.4천 |
|---|
| 2026.07.20 | ₩3,352 | ₩3,540 | ₩3,084 | ₩3,285 | -2.00% | 1.5만 |
|---|
| 2026.07.17 | ₩3,218 | ₩3,366 | ₩2,950 | ₩3,352 | +4.17% | 2.3만 |
|---|
| 2026.07.16 | ₩3,392 | ₩3,674 | ₩3,084 | ₩3,406 | +0.40% | 4.3만 |
|---|
| 2026.07.15 | ₩3,205 | ₩3,741 | ₩2,883 | ₩3,527 | +10.04% | 23.9만 |
|---|
| 2026.07.14 | ₩3,232 | ₩3,325 | ₩3,232 | ₩3,232 | 0.00% | 65만 |
|---|
| 2026.07.13 | ₩3,446 | ₩3,446 | ₩3,232 | ₩3,232 | -6.23% | 8.8천 |
|---|
| 2026.07.10 | ₩3,620 | ₩3,620 | ₩3,352 | ₩3,366 | -7.04% | 3.9천 |
|---|
| 2026.07.09 | ₩3,620 | ₩3,674 | ₩3,366 | ₩3,460 | -4.44% | 9.2천 |
|---|
| 2026.07.08 | ₩3,379 | ₩3,620 | ₩3,232 | ₩3,620 | +7.14% | 1만 |
|---|
| 2026.07.07 | ₩3,419 | ₩3,607 | ₩3,232 | ₩3,460 | +1.18% | 9.8천 |
|---|
| 2026.07.06 | ₩3,620 | ₩3,620 | ₩3,352 | ₩3,607 | -0.37% | 3.6천 |
|---|
| 2026.07.02 | ₩3,674 | ₩3,741 | ₩3,527 | ₩3,620 | -1.46% | 3.2천 |
|---|
| 2026.07.01 | ₩3,339 | ₩3,674 | ₩3,339 | ₩3,647 | +9.24% | 9.1천 |
|---|
| 2026.06.30 | ₩3,755 | ₩3,755 | ₩3,352 | ₩3,392 | -9.64% | 1.1만 |
|---|
| 2026.06.29 | ₩3,486 | ₩3,620 | ₩3,245 | ₩3,607 | +3.46% | 1.3만 |
|---|
| 2026.06.26 | ₩3,366 | ₩3,607 | ₩3,366 | ₩3,366 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩3,755 | ₩3,755 | ₩3,379 | ₩3,419 | -8.93% | 1만 |
|---|
| 2026.06.24 | ₩3,889 | ₩4,076 | ₩3,647 | ₩3,647 | -6.21% | 1.6만 |
|---|
| 2026.06.23 | ₩3,755 | ₩4,103 | ₩3,567 | ₩3,835 | +2.14% | 6.9만 |
|---|
| 2026.06.22 | ₩4,425 | ₩4,492 | ₩3,902 | ₩3,902 | -11.82% | 1.1만 |
|---|
| 2026.06.18 | ₩4,465 | ₩4,599 | ₩4,157 | ₩4,318 | -3.30% | 2.7만 |
|---|
| 2026.06.17 | ₩4,693 | ₩4,894 | ₩4,157 | ₩4,519 | -3.71% | 9.7만 |
|---|
| 2026.06.16 | ₩4,894 | ₩4,894 | ₩4,304 | ₩4,653 | -4.93% | 7.6만 |
|---|
| 2026.06.15 | ₩4,559 | ₩5,176 | ₩4,438 | ₩4,881 | +7.06% | 26.4만 |
|---|
| 2026.06.12 | ₩4,425 | ₩5,069 | ₩4,023 | ₩4,438 | +0.30% | 12.1만 |
|---|
| 2026.06.11 | ₩4,304 | ₩4,425 | ₩4,184 | ₩4,358 | +1.25% | 1.6만 |
|---|
| 2026.06.10 | ₩4,103 | ₩4,559 | ₩4,103 | ₩4,385 | +6.86% | 3.5만 |
|---|
| 2026.06.09 | ₩5,162 | ₩5,256 | ₩4,613 | ₩4,747 | -8.05% | 3.5만 |
|---|
| 2026.06.08 | ₩5,551 | ₩5,846 | ₩5,297 | ₩5,471 | -1.45% | 1.9만 |
|---|
| 2026.06.05 | ₩5,310 | ₩5,632 | ₩4,921 | ₩5,525 | +4.04% | 12.7만 |
|---|
| 2026.06.04 | ₩6,074 | ₩6,182 | ₩5,632 | ₩5,887 | -3.09% | 1.9만 |
|---|
| 2026.06.03 | ₩6,369 | ₩6,369 | ₩5,766 | ₩6,074 | -4.63% | 1.9만 |
|---|
| 2026.06.02 | ₩6,463 | ₩6,691 | ₩6,222 | ₩6,423 | -0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩6,195 | ₩6,705 | ₩5,659 | ₩6,705 | +8.23% | 3.6만 |
|---|
| 2026.05.29 | ₩6,047 | ₩6,557 | ₩6,034 | ₩6,034 | -0.22% | 4.7만 |
|---|
| 2026.05.28 | ₩5,846 | ₩6,034 | ₩5,457 | ₩6,021 | +2.98% | 1.3만 |
|---|
| 2026.05.27 | ₩6,369 | ₩6,490 | ₩5,793 | ₩6,007 | -5.68% | 2.3만 |
|---|
| 2026.05.26 | ₩6,503 | ₩6,705 | ₩6,302 | ₩6,477 | -0.41% | 1.2만 |
|---|
| 2026.05.22 | ₩6,705 | ₩6,812 | ₩6,168 | ₩6,182 | -7.80% | 1.5만 |
|---|
| 2026.05.21 | ₩5,940 | ₩6,906 | ₩5,940 | ₩6,664 | +12.19% | 1.1만 |
|---|
| 2026.05.20 | ₩6,785 | ₩7,040 | ₩5,900 | ₩6,410 | -5.53% | 8.9만 |
|---|
| 2026.05.19 | ₩7,536 | ₩7,536 | ₩6,705 | ₩6,812 | -9.61% | 1.7만 |
|---|
| 2026.05.18 | ₩7,549 | ₩7,777 | ₩6,999 | ₩7,509 | -0.53% | 2.3만 |
|---|
| 2026.05.15 | ₩6,839 | ₩7,643 | ₩6,758 | ₩7,187 | +5.10% | 1.5만 |
|---|
| 2026.05.14 | ₩7,067 | ₩7,496 | ₩6,839 | ₩7,174 | +1.52% | 2만 |
|---|
| 2026.05.13 | ₩7,120 | ₩7,147 | ₩6,678 | ₩6,785 | -4.71% | 1.3만 |
|---|
| 2026.05.12 | ₩6,932 | ₩7,643 | ₩6,879 | ₩7,147 | +3.09% | 7.9천 |
|---|
| 2026.05.11 | ₩7,563 | ₩8,045 | ₩6,839 | ₩6,865 | -9.22% | 1.6만 |
|---|
| 2026.05.08 | ₩7,442 | ₩8,139 | ₩6,879 | ₩7,616 | +2.34% | 2만 |
|---|
| 2026.05.07 | ₩7,522 | ₩8,193 | ₩7,281 | ₩7,281 | -3.21% | 1.4만 |
|---|
| 2026.05.06 | ₩8,716 | ₩8,716 | ₩7,643 | ₩7,643 | -12.31% | 1.7만 |
|---|
| 2026.05.05 | ₩8,944 | ₩8,944 | ₩8,340 | ₩8,381 | -6.30% | 1.1만 |
|---|
| 2026.05.04 | ₩8,850 | ₩9,386 | ₩8,367 | ₩8,649 | -2.27% | 2.6만 |
|---|
| 2026.05.01 | ₩9,239 | ₩9,923 | ₩9,078 | ₩9,520 | +3.05% | 1.3만 |
|---|
| 2026.04.30 | ₩9,373 | ₩10,191 | ₩9,199 | ₩9,923 | +5.87% | 3.4만 |
|---|
| 2026.04.29 | ₩7,496 | ₩9,722 | ₩6,879 | ₩9,574 | +27.73% | 6.2만 |
|---|
| 2026.04.28 | ₩7,254 | ₩8,045 | ₩7,241 | ₩7,831 | +7.95% | 6.1만 |
|---|
| 2026.04.27 | ₩9,064 | ₩9,064 | ₩7,375 | ₩8,045 | -11.24% | 24.6만 |
|---|
| 2026.04.24 | ₩10,674 | ₩14,079 | ₩8,810 | ₩9,882 | -7.41% | 2008만 |
|---|
| 2026.04.23 | ₩7,227 | ₩7,227 | ₩6,101 | ₩6,115 | -15.40% | 5.5천 |
|---|
| 2026.04.22 | ₩7,536 | ₩8,890 | ₩6,919 | ₩7,281 | -3.38% | 1.6만 |
|---|
| 2026.04.21 | ₩7,697 | ₩7,750 | ₩7,375 | ₩7,536 | -2.09% | 1.4천 |
|---|
| 2026.04.20 | ₩7,509 | ₩7,683 | ₩7,375 | ₩7,375 | -1.79% | 1.9천 |
|---|
| 2026.04.17 | ₩8,045 | ₩8,448 | ₩7,254 | ₩7,442 | -7.50% | 7천 |
|---|
| 2026.04.16 | ₩7,777 | ₩8,086 | ₩7,777 | ₩8,045 | +3.45% | 490 |
|---|
| 2026.04.15 | ₩7,643 | ₩8,179 | ₩7,643 | ₩8,072 | +5.61% | 1천 |
|---|
| 2026.04.14 | ₩7,777 | ₩8,005 | ₩7,643 | ₩7,925 | +1.90% | 810 |
|---|
| 2026.04.13 | ₩7,777 | ₩8,179 | ₩7,777 | ₩7,938 | +2.07% | 1.9천 |
|---|
| 2026.04.10 | ₩8,045 | ₩8,220 | ₩7,616 | ₩7,791 | -3.17% | 2.9천 |
|---|
| 2026.04.09 | ₩7,911 | ₩8,273 | ₩7,777 | ₩7,911 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩7,965 | ₩8,086 | ₩7,777 | ₩7,777 | -2.36% | 2.4천 |
|---|
| 2026.04.07 | ₩7,911 | ₩8,166 | ₩7,657 | ₩7,657 | -3.22% | 4.9천 |
|---|
| 2026.04.06 | ₩8,059 | ₩8,568 | ₩7,911 | ₩8,179 | +1.50% | 7.4천 |
|---|
| 2026.04.02 | ₩8,314 | ₩8,314 | ₩7,657 | ₩8,045 | -3.23% | 3.7천 |
|---|
| 2026.04.01 | ₩8,166 | ₩9,520 | ₩7,777 | ₩8,568 | +4.93% | 6.8만 |
|---|
| 2026.03.31 | ₩7,375 | ₩7,643 | ₩7,375 | ₩7,643 | +3.64% | 310 |
|---|
| 2026.03.30 | ₩8,045 | ₩8,045 | ₩7,375 | ₩7,442 | -7.50% | 4천 |
|---|
| 2026.03.27 | ₩8,568 | ₩8,850 | ₩8,059 | ₩8,059 | -5.95% | 1.5천 |
|---|
| 2026.03.26 | ₩9,078 | ₩9,440 | ₩7,375 | ₩8,059 | -11.23% | 3.5천 |
|---|
| 2026.03.25 | ₩9,158 | ₩9,386 | ₩8,984 | ₩8,984 | -1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩9,011 | ₩9,078 | ₩9,011 | ₩9,038 | +0.30% | 420 |
|---|
| 2026.03.23 | ₩9,359 | ₩9,587 | ₩9,118 | ₩9,118 | -2.58% | 2.4천 |
|---|
| 2026.03.20 | ₩9,923 | ₩9,923 | ₩9,266 | ₩9,494 | -4.32% | 790 |
|---|
| 2026.03.19 | ₩9,252 | ₩9,601 | ₩9,252 | ₩9,453 | +2.17% | 960 |
|---|
| 2026.03.18 | ₩9,923 | ₩10,191 | ₩9,252 | ₩9,520 | -4.05% | 1.6천 |
|---|
| 2026.03.17 | ₩9,386 | ₩9,775 | ₩9,252 | ₩9,453 | +0.71% | 750 |
|---|
| 2026.03.16 | ₩9,534 | ₩10,151 | ₩9,118 | ₩9,386 | -1.55% | 960 |
|---|
| 2026.03.13 | ₩9,789 | ₩10,204 | ₩9,386 | ₩9,520 | -2.74% | 1.4천 |
|---|
| 2026.03.12 | ₩10,325 | ₩10,325 | ₩9,520 | ₩9,789 | -5.19% | 1.8천 |
|---|
| 2026.03.11 | ₩10,231 | ₩10,419 | ₩9,802 | ₩10,057 | -1.70% | 2.4천 |
|---|
| 2026.03.10 | ₩9,386 | ₩10,271 | ₩9,386 | ₩10,030 | +6.86% | 540 |
|---|
| 2026.03.09 | ₩10,057 | ₩10,995 | ₩9,400 | ₩9,936 | -1.20% | 2.5천 |
|---|
| 2026.03.06 | ₩11,478 | ₩14,079 | ₩9,789 | ₩10,459 | -8.88% | 5.7만 |
|---|
| 2026.03.05 | ₩10,727 | ₩11,532 | ₩10,727 | ₩10,902 | +1.63% | 2.2천 |
|---|
| 2026.03.04 | ₩10,727 | ₩12,068 | ₩10,727 | ₩11,371 | +6.00% | 5.2천 |
|---|
| 2026.03.03 | ₩10,700 | ₩11,103 | ₩10,593 | ₩10,727 | +0.25% | 4.6천 |
|---|
| 2026.03.02 | ₩11,559 | ₩12,202 | ₩11,264 | ₩11,398 | -1.39% | 3.3천 |
|---|
| 2026.02.27 | ₩11,666 | ₩12,068 | ₩11,264 | ₩11,921 | +2.18% | 1.5천 |
|---|
| 2026.02.26 | ₩12,068 | ₩12,068 | ₩11,317 | ₩11,666 | -3.33% | 710 |
|---|
| 2026.02.25 | ₩11,264 | ₩12,309 | ₩11,264 | ₩12,202 | +8.33% | 6.5천 |
|---|
| 2026.02.24 | ₩9,789 | ₩12,336 | ₩9,789 | ₩11,518 | +17.67% | 5천 |
|---|
| 2026.02.23 | ₩9,923 | ₩10,177 | ₩9,132 | ₩9,789 | -1.35% | 3.3천 |
|---|
| 2026.02.20 | ₩10,674 | ₩10,674 | ₩9,654 | ₩9,654 | -9.55% | 2.4천 |
|---|
| 2026.02.19 | ₩10,137 | ₩10,727 | ₩10,070 | ₩10,191 | +0.53% | 830 |
|---|
| 2026.02.18 | ₩10,271 | ₩10,674 | ₩10,271 | ₩10,566 | +2.87% | 600 |
|---|
| 2026.02.17 | ₩10,580 | ₩10,593 | ₩10,070 | ₩10,271 | -2.92% | 1.2천 |
|---|
| 2026.02.13 | ₩9,923 | ₩10,057 | ₩9,520 | ₩9,976 | +0.54% | 1.4천 |
|---|
| 2026.02.12 | ₩10,727 | ₩10,861 | ₩10,057 | ₩10,057 | -6.25% | 1천 |
|---|
| 2026.02.11 | ₩10,995 | ₩11,129 | ₩10,727 | ₩10,727 | -2.44% | 1천 |
|---|
| 2026.02.10 | ₩10,593 | ₩11,532 | ₩10,593 | ₩10,714 | +1.14% | 1.5천 |
|---|
| 2026.02.09 | ₩11,465 | ₩11,465 | ₩10,070 | ₩10,593 | -7.60% | 5.4천 |
|---|
| 2026.02.06 | ₩11,264 | ₩11,532 | ₩10,995 | ₩11,156 | -0.95% | 1.8천 |
|---|
| 2026.02.05 | ₩11,760 | ₩11,934 | ₩11,264 | ₩11,384 | -3.19% | 450 |
|---|
| 2026.02.04 | ₩13,677 | ₩13,677 | ₩11,813 | ₩12,229 | -10.59% | 5.8천 |
|---|
| 2026.02.03 | ₩13,007 | ₩13,945 | ₩12,873 | ₩13,543 | +4.12% | 4천 |
|---|
| 2026.02.02 | ₩13,275 | ₩13,409 | ₩12,913 | ₩13,275 | 0.00% | 890 |
|---|
| 2026.01.30 | ₩12,752 | ₩13,945 | ₩12,739 | ₩13,141 | +3.05% | 2.8천 |
|---|
| 2026.01.29 | ₩13,409 | ₩13,409 | ₩12,470 | ₩13,007 | -3.00% | 5.4천 |
|---|
| 2026.01.28 | ₩14,616 | ₩14,616 | ₩13,020 | ₩13,811 | -5.50% | 8.5천 |
|---|
| 2026.01.27 | ₩14,750 | ₩15,018 | ₩13,677 | ₩14,616 | -0.91% | 6.1천 |
|---|
| 2026.01.26 | ₩13,543 | ₩14,750 | ₩12,752 | ₩14,616 | +7.92% | 2.6만 |
|---|
| 2026.01.23 | ₩10,875 | ₩13,945 | ₩10,727 | ₩13,409 | +23.30% | 3.4만 |
|---|
| 2026.01.22 | ₩11,532 | ₩11,532 | ₩10,861 | ₩10,995 | -4.65% | 310 |
|---|
| 2026.01.21 | ₩11,143 | ₩11,384 | ₩11,143 | ₩11,371 | +2.05% | 840 |
|---|
| 2026.01.20 | ₩11,398 | ₩12,068 | ₩10,459 | ₩11,599 | +1.76% | 1.6천 |
|---|
| 2026.01.16 | ₩12,792 | ₩12,913 | ₩11,599 | ₩11,599 | -9.33% | 2.8천 |
|---|
| 2026.01.15 | ₩12,470 | ₩12,604 | ₩11,947 | ₩12,189 | -2.26% | 5.2천 |
|---|
| 2026.01.14 | ₩11,907 | ₩12,993 | ₩11,719 | ₩12,859 | +8.00% | 9.1천 |
|---|
| 2026.01.13 | ₩10,459 | ₩11,331 | ₩10,459 | ₩11,129 | +6.41% | 3.4천 |
|---|
| 2026.01.12 | ₩10,928 | ₩10,982 | ₩10,231 | ₩10,446 | -4.42% | 530 |
|---|
| 2026.01.09 | ₩10,741 | ₩10,861 | ₩10,177 | ₩10,218 | -4.87% | 1.9천 |
|---|
| 2026.01.08 | ₩10,727 | ₩10,995 | ₩10,727 | ₩10,794 | +0.63% | 770 |
|---|
| 2026.01.07 | ₩10,995 | ₩11,357 | ₩10,727 | ₩10,727 | -2.44% | 780 |
|---|
| 2026.01.06 | ₩10,191 | ₩11,183 | ₩10,191 | ₩11,089 | +8.82% | 480 |
|---|
| 2026.01.05 | ₩9,789 | ₩10,727 | ₩9,789 | ₩10,070 | +2.88% | 1.3천 |
|---|
| 2026.01.02 | ₩9,547 | ₩10,057 | ₩9,547 | ₩9,789 | +2.53% | 1.1천 |
|---|
| 2025.12.31 | ₩9,400 | ₩11,009 | ₩9,266 | ₩9,547 | +1.57% | 3.3천 |
|---|
| 2025.12.30 | ₩8,448 | ₩9,923 | ₩8,448 | ₩9,614 | +13.81% | 1만 |
|---|
| 2025.12.29 | ₩9,091 | ₩9,118 | ₩8,220 | ₩8,743 | -3.83% | 1.1만 |
|---|
| 2025.12.26 | ₩10,513 | ₩10,727 | ₩9,386 | ₩9,440 | -10.20% | 5.7천 |
|---|
| 2025.12.24 | ₩10,017 | ₩10,727 | ₩10,017 | ₩10,057 | +0.40% | 750 |
|---|
| 2025.12.23 | ₩10,419 | ₩10,781 | ₩10,218 | ₩10,218 | -1.93% | 1.1천 |
|---|
| 2025.12.22 | ₩11,156 | ₩11,398 | ₩10,191 | ₩10,674 | -4.33% | 5천 |
|---|
| 2025.12.19 | ₩9,923 | ₩10,727 | ₩9,923 | ₩10,593 | +6.76% | 5.1천 |
|---|
| 2025.12.18 | ₩11,264 | ₩11,760 | ₩9,386 | ₩9,923 | -11.90% | 1.6만 |
|---|
| 2025.12.17 | ₩11,733 | ₩12,068 | ₩11,129 | ₩11,398 | -2.86% | 3.6천 |
|---|
| 2025.12.16 | ₩11,800 | ₩11,800 | ₩10,660 | ₩11,264 | -4.55% | 1.1만 |
|---|
| 2025.12.15 | ₩15,018 | ₩15,823 | ₩11,827 | ₩11,827 | -21.25% | 1.4만 |
|---|
| 2025.12.12 | ₩16,493 | ₩16,842 | ₩16,091 | ₩16,091 | -2.44% | 1.8천 |
|---|
| 2025.12.11 | ₩16,359 | ₩16,560 | ₩16,225 | ₩16,493 | +0.82% | 670 |
|---|
| 2025.12.10 | ₩16,976 | ₩16,976 | ₩16,225 | ₩16,493 | -2.84% | 2.7천 |
|---|
| 2025.12.09 | ₩16,225 | ₩17,432 | ₩15,286 | ₩16,627 | +2.48% | 9.5천 |
|---|
| 2025.12.08 | ₩16,359 | ₩16,426 | ₩15,554 | ₩15,957 | -2.46% | 2.5천 |
|---|
| 2025.12.05 | ₩15,152 | ₩16,091 | ₩14,348 | ₩16,091 | +6.19% | 1.5만 |
|---|
| 2025.12.04 | ₩14,750 | ₩15,018 | ₩14,214 | ₩14,348 | -2.73% | 4.9천 |
|---|
| 2025.12.03 | ₩13,543 | ₩15,420 | ₩13,543 | ₩15,420 | +13.86% | 5.2천 |
|---|
| 2025.12.02 | ₩13,543 | ₩14,079 | ₩13,262 | ₩13,811 | +1.98% | 4.8천 |
|---|
| 2025.12.01 | ₩13,262 | ₩14,616 | ₩13,262 | ₩13,409 | +1.11% | 6.7천 |
|---|
| 2025.11.28 | ₩13,007 | ₩13,811 | ₩12,350 | ₩13,811 | +6.19% | 5.3천 |
|---|
| 2025.11.26 | ₩12,470 | ₩13,945 | ₩12,470 | ₩12,551 | +0.65% | 4.5천 |
|---|
| 2025.11.25 | ₩11,934 | ₩12,390 | ₩11,813 | ₩12,390 | +3.82% | 870 |
|---|
| 2025.11.24 | ₩11,934 | ₩12,739 | ₩11,894 | ₩12,001 | +0.56% | 1.8천 |
|---|
| 2025.11.21 | ₩12,202 | ₩12,202 | ₩11,532 | ₩11,666 | -4.40% | 3.2천 |
|---|
| 2025.11.20 | ₩12,752 | ₩13,275 | ₩12,216 | ₩12,216 | -4.21% | 1.6천 |
|---|
| 2025.11.19 | ₩13,047 | ₩13,892 | ₩12,779 | ₩13,262 | +1.64% | 1.6천 |
|---|
| 2025.11.18 | ₩13,007 | ₩13,154 | ₩12,444 | ₩13,047 | +0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩13,409 | ₩14,348 | ₩12,068 | ₩12,899 | -3.80% | 3.2천 |
|---|
| 2025.11.14 | ₩13,677 | ₩13,811 | ₩11,934 | ₩13,127 | -4.02% | 3.6천 |
|---|
| 2025.11.13 | ₩14,549 | ₩14,616 | ₩13,154 | ₩13,409 | -7.83% | 4.3천 |
|---|
| 2025.11.12 | ₩14,616 | ₩15,152 | ₩14,616 | ₩14,683 | +0.46% | 4.3천 |
|---|
| 2025.11.11 | ₩13,811 | ₩14,884 | ₩13,811 | ₩14,750 | +6.80% | 1.8천 |
|---|
| 2025.11.10 | ₩13,811 | ₩14,616 | ₩13,811 | ₩14,079 | +1.94% | 3.6천 |
|---|
| 2025.11.07 | ₩14,415 | ₩14,616 | ₩13,409 | ₩13,677 | -5.12% | 4천 |
|---|
| 2025.11.06 | ₩15,689 | ₩15,689 | ₩14,079 | ₩14,214 | -9.40% | 5.1천 |
|---|
| 2025.11.05 | ₩15,286 | ₩15,836 | ₩15,286 | ₩15,554 | +1.75% | 2.7천 |
|---|
| 2025.11.04 | ₩17,029 | ₩17,365 | ₩15,152 | ₩15,152 | -11.02% | 1.1만 |
|---|
| 2025.11.03 | ₩18,370 | ₩20,784 | ₩15,823 | ₩17,029 | -7.30% | 1.4만 |
|---|
| 2025.10.31 | ₩19,443 | ₩19,845 | ₩18,102 | ₩18,773 | -3.45% | 9천 |
|---|
| 2025.10.30 | ₩19,175 | ₩20,650 | ₩19,108 | ₩19,577 | +2.10% | 8.7천 |
|---|
| 2025.10.29 | ₩19,845 | ₩19,899 | ₩19,443 | ₩19,443 | -2.03% | 3.1천 |
|---|
| 2025.10.28 | ₩19,684 | ₩20,382 | ₩19,121 | ₩20,114 | +2.18% | 1.2만 |
|---|
| 2025.10.27 | ₩19,577 | ₩20,114 | ₩19,175 | ₩19,604 | +0.14% | 4.4천 |
|---|
| 2025.10.24 | ₩19,041 | ₩19,886 | ₩18,639 | ₩19,577 | +2.82% | 5.7천 |
|---|
| 2025.10.23 | ₩18,236 | ₩19,644 | ₩18,102 | ₩19,041 | +4.41% | 5.3천 |
|---|
| 2025.10.22 | ₩19,577 | ₩19,577 | ₩18,504 | ₩18,639 | -4.79% | 5.9천 |
|---|
| 2025.10.21 | ₩19,443 | ₩20,449 | ₩19,443 | ₩20,248 | +4.14% | 1.4만 |
|---|
| 2025.10.20 | ₩18,773 | ₩20,114 | ₩18,639 | ₩19,711 | +5.00% | 7천 |
|---|
| 2025.10.17 | ₩19,309 | ₩19,845 | ₩18,639 | ₩18,773 | -2.78% | 2.6천 |
|---|
| 2025.10.16 | ₩18,504 | ₩20,985 | ₩18,370 | ₩19,577 | +5.80% | 3.5만 |
|---|
| 2025.10.15 | ₩18,504 | ₩18,773 | ₩17,968 | ₩18,504 | 0.00% | 4.1천 |
|---|
| 2025.10.14 | ₩18,236 | ₩18,773 | ₩17,834 | ₩18,370 | +0.74% | 4.9천 |
|---|
| 2025.10.13 | ₩18,370 | ₩18,451 | ₩17,700 | ₩18,236 | -0.73% | 5천 |
|---|
| 2025.10.10 | ₩19,577 | ₩20,181 | ₩17,767 | ₩18,370 | -6.16% | 1.4만 |
|---|